Skip to main content

DJIA SPDR ETF (NY: DIA )

311.75 -0.68 (-0.22%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 155.12 156.03 154.56 154.84 11,784,635 -0.07(-0.05%)
Jul 30, 2013 155.40 155.58 154.42 154.91 4,210,975 -0.02(-0.01%)
Jul 29, 2013 154.86 155.14 154.45 154.93 2,592,489 -0.23(-0.15%)
Jul 26, 2013 154.48 155.25 153.67 155.16 3,859,958 +0.04(+0.03%)
Jul 25, 2013 154.54 155.25 154.20 155.12 5,483,415 +0.02(+0.01%)
Jul 24, 2013 155.61 155.70 154.61 155.10 3,893,791 -0.26(-0.17%)
Jul 23, 2013 155.57 155.67 155.08 155.36 3,393,718 +0.25(+0.16%)
Jul 22, 2013 155.02 155.42 154.81 155.11 3,165,943 -0.01(-0.01%)
Jul 19, 2013 154.88 155.14 154.57 155.12 4,829,561 -0.22(-0.14%)
Jul 18, 2013 154.98 155.74 154.56 155.34 6,818,108 +0.99(+0.64%)
Jul 17, 2013 154.64 154.85 154.18 154.35 6,505,203 +0.05(+0.03%)
Jul 16, 2013 154.60 154.74 153.93 154.30 3,594,599 -0.34(-0.22%)
Jul 15, 2013 154.56 154.87 154.33 154.64 2,751,602 +0.47(+0.30%)
Jul 12, 2013 154.42 154.76 153.89 154.17 6,349,892 -0.21(-0.14%)
Jul 11, 2013 154.35 154.62 153.71 154.38 5,848,374 +1.67(+1.09%)
Jul 10, 2013 152.77 153.29 152.36 152.71 6,066,087 -0.08(-0.05%)
Jul 09, 2013 152.71 152.99 152.38 152.79 5,200,178 +0.77(+0.51%)
Jul 08, 2013 151.78 152.43 151.68 152.02 4,915,705 +1.00(+0.66%)
Jul 05, 2013 150.72 151.09 149.41 151.02 5,528,650 +1.48(+0.99%)
Jul 03, 2013 148.42 149.98 148.25 149.54 2,599,135 +0.61(+0.41%)
Jul 02, 2013 149.15 150.21 148.40 148.93 4,873,813 -0.49(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.